Knowbe4 Inc (KNBE) Historical Stock Data

24.89 ↑0.00 (0.00%)

As of January 31, 2023, 4:01pm EST.

Historical Data

In the past 30 trading days, KNBE is up 0.01% a day on average. There have been 20 days where Knowbe4 Inc closed green and 10 days where KNBE closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-31	24.90	24.89	↓$0.01 (-0.04%)	24.89	24.90	5.73M
2023-01-30	24.89	24.89	↑$0.00 (0.00%)	24.89	24.91	2.41M
2023-01-27	24.86	24.86	↑$0.00 (0.00%)	24.84	24.87	554.72K
2023-01-26	24.85	24.87	↑$0.02 (0.08%)	24.84	24.88	731.49K
2023-01-25	24.84	24.85	↑$0.01 (0.04%)	24.83	24.85	564.71K
2023-01-24	24.86	24.83	↓$0.03 (-0.12%)	24.82	24.87	0.92M
2023-01-23	24.84	24.84	↑$0.00 (0.00%)	24.84	24.87	812.01K
2023-01-20	24.86	24.83	↓$0.03 (-0.12%)	24.83	24.87	1.28M
2023-01-19	24.84	24.84	↑$0.00 (0.00%)	24.83	24.84	639.65K
2023-01-18	24.86	24.83	↓$0.03 (-0.12%)	24.83	24.86	716.64K
2023-01-17	24.82	24.84	↑$0.02 (0.08%)	24.82	24.85	898.30K
2023-01-13	24.82	24.83	↑$0.01 (0.04%)	24.81	24.83	0.99M
2023-01-12	24.81	24.82	↑$0.01 (0.04%)	24.80	24.84	567.71K
2023-01-11	24.81	24.81	↑$0.00 (0.00%)	24.79	24.83	521.84K
2023-01-10	24.79	24.84	↑$0.05 (0.20%)	24.76	24.86	1.08M
2023-01-09	24.82	24.75	↓$0.07 (-0.28%)	24.75	24.82	1.06M
2023-01-06	24.82	24.81	↓$0.01 (-0.04%)	24.77	24.82	675.68K
2023-01-05	24.77	24.80	↑$0.03 (0.12%)	24.77	24.80	1.39M
2023-01-04	24.78	24.77	↓$0.01 (-0.04%)	24.77	24.78	631.07K
2023-01-03	24.79	24.78	↓$0.01 (-0.04%)	24.77	24.79	542.72K
2022-12-30	24.77	24.78	↑$0.01 (0.04%)	24.77	24.80	578.17K
2022-12-29	24.78	24.77	↓$0.01 (-0.04%)	24.76	24.79	767.50K
2022-12-28	24.78	24.77	↓$0.01 (-0.04%)	24.76	24.79	548.64K
2022-12-27	24.77	24.78	↑$0.01 (0.04%)	24.75	24.80	658.17K
2022-12-23	24.75	24.79	↑$0.04 (0.16%)	24.75	24.79	529.24K
2022-12-22	24.75	24.75	↑$0.00 (0.00%)	24.75	24.79	450.09K
2022-12-21	24.74	24.76	↑$0.02 (0.08%)	24.73	24.77	552.58K
2022-12-20	24.74	24.75	↑$0.01 (0.04%)	24.73	24.77	515.86K
2022-12-19	24.75	24.75	↑$0.00 (0.00%)	24.73	24.77	690.23K
2022-12-16	24.72	24.79	↑$0.07 (0.28%)	24.72	24.79	2.82M